28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 3 | 20231220 | 183700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231220 | 183600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231220 | 183500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231220 | 183400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231220 | 183300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231220 | 183200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231220 | 183100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231220 | 183000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231220 | 182900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231220 | 182800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231220 | 182700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231220 | 182600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231220 | 182500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231220 | 182400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231220 | 182300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231220 | 182200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231220 | 182100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231220 | 182000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231220 | 181900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231220 | 181800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231220 | 181700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231220 | 181600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231220 | 181500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231220 | 181400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231220 | 181300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231220 | 181200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231220 | 181100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231220 | 181000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231220 | 180900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231220 | 180800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 33 | 20231220 | 180700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231220 | 180600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231220 | 180500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231220 | 180400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231220 | 180300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231220 | 180200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231220 | 180100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231220 | 180000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231220 | 175900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231220 | 175800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231220 | 175700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231220 | 175600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231220 | 175500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231220 | 175400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231220 | 175300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231220 | 175200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231220 | 175100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231220 | 175000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231220 | 174900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231220 | 174800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231220 | 174700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231220 | 174600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231220 | 174500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231220 | 174400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231220 | 174300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231220 | 174200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231220 | 174100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231220 | 174000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231220 | 173900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231220 | 173800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 63 | 20231220 | 173700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231220 | 173600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231220 | 173500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231220 | 173400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231220 | 173300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231220 | 173200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231220 | 173100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231220 | 173000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231220 | 172900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231220 | 172800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231220 | 172700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231220 | 172600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231220 | 172500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231220 | 172400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231220 | 172300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231220 | 172200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231220 | 172100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231220 | 172000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231220 | 171900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231220 | 171800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231220 | 171700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231220 | 171600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231220 | 171500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231220 | 171400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231220 | 171300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231220 | 171200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231220 | 171100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231220 | 171000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231220 | 170900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231220 | 170800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 93 | 20231220 | 170700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231220 | 170600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231220 | 170500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231220 | 170400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231220 | 170300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231220 | 170200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231220 | 170100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231220 | 170000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231220 | 165900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231220 | 165800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231220 | 165700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231220 | 165600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231220 | 165500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231220 | 165400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231220 | 165300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231220 | 165200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231220 | 165100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231220 | 165000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231220 | 164900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231220 | 164800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231220 | 164700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231220 | 164600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231220 | 164500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231220 | 164400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231220 | 164300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231220 | 164200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231220 | 164100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231220 | 164000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231220 | 163900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231220 | 163800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 123 | 20231220 | 163700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231220 | 163600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231220 | 163500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231220 | 163400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231220 | 163300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231220 | 163200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231220 | 163100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231220 | 163000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231220 | 162900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231220 | 162800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231220 | 162700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231220 | 162600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231220 | 162500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231220 | 162400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231220 | 162300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231220 | 162200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231220 | 162100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231220 | 162000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231220 | 161900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231220 | 161800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231220 | 161700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231220 | 161600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231220 | 161500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231220 | 161400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231220 | 161300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231220 | 161200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231220 | 161100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231220 | 161000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231220 | 160900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231220 | 160800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 153 | 20231220 | 160700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231220 | 160600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231220 | 160500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231220 | 160400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231220 | 160300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231220 | 160200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231220 | 160100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231220 | 160000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231220 | 155900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231220 | 155800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231220 | 155700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231220 | 155600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231220 | 155500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231220 | 155400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231220 | 155300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231220 | 155200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231220 | 155100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231220 | 155000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231220 | 154900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231220 | 154800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231220 | 154700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231220 | 154600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231220 | 154500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231220 | 154400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231220 | 154300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231220 | 154200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231220 | 154100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231220 | 154000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231220 | 153900 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231220 | 153800 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 183 | 20231220 | 153700 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231220 | 153600 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231220 | 153500 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231220 | 153400 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231220 | 153300 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231220 | 153200 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231220 | 153100 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231220 | 153000 | 1293380870 | 5680 | 5680 | 5680 | 5680 | 1840 |
| 191 | 20231220 | 152900 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231220 | 152800 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231220 | 152700 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231220 | 152600 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231220 | 152500 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231220 | 152400 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231220 | 152300 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231220 | 152200 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231220 | 152100 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231220 | 152000 | 1282929670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231220 | 151900 | 1282929670 | 5680 | 5670 | 5680 | 5650 | 906 |
| 202 | 20231220 | 151800 | 1277803340 | 5670 | 5670 | 5680 | 5650 | 5250 |
| 203 | 20231220 | 151700 | 1248098450 | 5670 | 5670 | 5670 | 5670 | 775 |
| 204 | 20231220 | 151600 | 1243704200 | 5680 | 5670 | 5680 | 5670 | 135 |
| 205 | 20231220 | 151500 | 1242938250 | 5680 | 5680 | 5680 | 5680 | 123 |
| 206 | 20231220 | 151400 | 1242239610 | 5670 | 5670 | 5670 | 5670 | 110 |
| 207 | 20231220 | 151300 | 1241615910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231220 | 151200 | 1241615910 | 5670 | 5670 | 5690 | 5670 | 577 |
| 209 | 20231220 | 151100 | 1238344260 | 5690 | 5690 | 5690 | 5670 | 3144 |
| 210 | 20231220 | 151000 | 1220515760 | 5690 | 5680 | 5690 | 5680 | 710 |
| 211 | 20231220 | 150900 | 1216482830 | 5680 | 5680 | 5680 | 5680 | 21 |
| 212 | 20231220 | 150800 | 1216363550 | 5680 | 5690 | 5690 | 5680 | 321 |
| 213 | 20231220 | 150700 | 1214540000 | 5690 | 5680 | 5690 | 5670 | 888 |
| 214 | 20231220 | 150600 | 1209499710 | 5700 | 5700 | 5700 | 5700 | 2 |
| 215 | 20231220 | 150500 | 1209488310 | 5700 | 5700 | 5700 | 5700 | 5 |
| 216 | 20231220 | 150400 | 1209459810 | 5700 | 5700 | 5700 | 5700 | 6 |
| 217 | 20231220 | 150300 | 1209425610 | 5670 | 5690 | 5700 | 5670 | 1570 |
| 218 | 20231220 | 150200 | 1200513110 | 5690 | 5670 | 5690 | 5670 | 568 |
| 219 | 20231220 | 150100 | 1197292370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231220 | 150000 | 1197292370 | 5680 | 5690 | 5690 | 5680 | 101 |
| 221 | 20231220 | 145900 | 1196718490 | 5690 | 5680 | 5690 | 5680 | 71 |
| 222 | 20231220 | 145800 | 1196315080 | 5680 | 5670 | 5680 | 5670 | 2285 |
| 223 | 20231220 | 145700 | 1183357160 | 5670 | 5660 | 5670 | 5660 | 25 |
| 224 | 20231220 | 145600 | 1183215420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20231220 | 145500 | 1183215420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20231220 | 145400 | 1183215420 | 5660 | 5660 | 5660 | 5660 | 200 |
| 227 | 20231220 | 145300 | 1182083420 | 5680 | 5680 | 5680 | 5680 | 76 |
| 228 | 20231220 | 145200 | 1181651740 | 5690 | 5680 | 5690 | 5680 | 177 |
| 229 | 20231220 | 145100 | 1180645610 | 5670 | 5670 | 5670 | 5670 | 197 |
| 230 | 20231220 | 145000 | 1179528620 | 5670 | 5670 | 5670 | 5670 | 226 |
| 231 | 20231220 | 144900 | 1178247200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231220 | 144800 | 1178247200 | 5650 | 5670 | 5670 | 5650 | 46 |
| 233 | 20231220 | 144700 | 1177986400 | 5650 | 5650 | 5650 | 5650 | 500 |
| 234 | 20231220 | 144600 | 1175161400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20231220 | 144500 | 1175161400 | 5670 | 5650 | 5670 | 5650 | 26 |
| 236 | 20231220 | 144400 | 1175014040 | 5650 | 5650 | 5650 | 5650 | 393 |
| 237 | 20231220 | 144300 | 1172793590 | 5650 | 5650 | 5650 | 5650 | 400 |
| 238 | 20231220 | 144200 | 1170533590 | 5650 | 5660 | 5660 | 5650 | 2783 |
| 239 | 20231220 | 144100 | 1154809440 | 5670 | 5670 | 5670 | 5670 | 4 |
| 240 | 20231220 | 144000 | 1154786760 | 5650 | 5650 | 5650 | 5650 | 1100 |
| 241 | 20231220 | 143900 | 1148571760 | 5650 | 5670 | 5670 | 5650 | 1977 |
| 242 | 20231220 | 143800 | 1137385810 | 5670 | 5680 | 5680 | 5670 | 2982 |
| 243 | 20231220 | 143700 | 1120463510 | 5690 | 5690 | 5690 | 5690 | 57 |
| 244 | 20231220 | 143600 | 1120139180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231220 | 143500 | 1120139180 | 5680 | 5690 | 5690 | 5680 | 68 |
| 246 | 20231220 | 143400 | 1119752890 | 5690 | 5690 | 5690 | 5690 | 70 |
| 247 | 20231220 | 143300 | 1119354590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20231220 | 143200 | 1119354590 | 5690 | 5680 | 5690 | 5680 | 101 |
| 249 | 20231220 | 143100 | 1118779910 | 5690 | 5690 | 5690 | 5690 | 1 |
| 250 | 20231220 | 143000 | 1118774220 | 5690 | 5680 | 5690 | 5680 | 280 |
| 251 | 20231220 | 142900 | 1117182030 | 5680 | 5680 | 5680 | 5680 | 35 |
| 252 | 20231220 | 142800 | 1116983230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231220 | 142700 | 1116983230 | 5680 | 5680 | 5680 | 5680 | 2500 |
| 254 | 20231220 | 142600 | 1102783230 | 5690 | 5700 | 5700 | 5690 | 619 |
| 255 | 20231220 | 142500 | 1099261070 | 5700 | 5710 | 5710 | 5700 | 6 |
| 256 | 20231220 | 142400 | 1099226860 | 5710 | 5690 | 5710 | 5690 | 100 |
| 257 | 20231220 | 142300 | 1098657840 | 5700 | 5710 | 5710 | 5700 | 142 |
| 258 | 20231220 | 142200 | 1097847440 | 5710 | 5710 | 5710 | 5710 | 1 |
| 259 | 20231220 | 142100 | 1097841730 | 5700 | 5710 | 5710 | 5700 | 20 |
| 260 | 20231220 | 142000 | 1097727540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 261 | 20231220 | 141900 | 1097727540 | 5700 | 5700 | 5700 | 5700 | 1 |
| 262 | 20231220 | 141800 | 1097721840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 263 | 20231220 | 141700 | 1097721840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20231220 | 141600 | 1097721840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 265 | 20231220 | 141500 | 1097721840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 266 | 20231220 | 141400 | 1097721840 | 5690 | 5690 | 5690 | 5690 | 1 |
| 267 | 20231220 | 141300 | 1097716150 | 5710 | 5710 | 5710 | 5710 | 28 |
| 268 | 20231220 | 141200 | 1097556270 | 5690 | 5700 | 5700 | 5690 | 472 |
| 269 | 20231220 | 141100 | 1094870580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 270 | 20231220 | 141000 | 1094870580 | 5710 | 5710 | 5710 | 5710 | 10 |
| 271 | 20231220 | 140900 | 1094813480 | 5710 | 5710 | 5710 | 5710 | 1 |
| 272 | 20231220 | 140800 | 1094807770 | 5690 | 5710 | 5710 | 5690 | 101 |
| 273 | 20231220 | 140700 | 1094231080 | 5710 | 5710 | 5710 | 5710 | 1 |
| 274 | 20231220 | 140600 | 1094225370 | 5710 | 5710 | 5710 | 5710 | 2 |
| 275 | 20231220 | 140500 | 1094213950 | 5690 | 5710 | 5710 | 5690 | 120 |
| 276 | 20231220 | 140400 | 1093530910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20231220 | 140300 | 1093530910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 278 | 20231220 | 140200 | 1093530910 | 5710 | 5700 | 5710 | 5700 | 182 |
| 279 | 20231220 | 140100 | 1092493500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20231220 | 140000 | 1092493500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 281 | 20231220 | 135900 | 1092493500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20231220 | 135800 | 1092493500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 283 | 20231220 | 135700 | 1092493500 | 5700 | 5700 | 5700 | 5700 | 8 |
| 284 | 20231220 | 135600 | 1092447900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 285 | 20231220 | 135500 | 1092447900 | 5720 | 5720 | 5720 | 5720 | 1 |
| 286 | 20231220 | 135400 | 1092442180 | 5720 | 5700 | 5720 | 5700 | 1146 |
| 287 | 20231220 | 135300 | 1085889860 | 5700 | 5700 | 5700 | 5700 | 189 |
| 288 | 20231220 | 135200 | 1084812560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 289 | 20231220 | 135100 | 1084812560 | 5710 | 5700 | 5710 | 5700 | 1276 |
| 290 | 20231220 | 135000 | 1077537360 | 5710 | 5710 | 5710 | 5710 | 60 |
| 291 | 20231220 | 134900 | 1077194760 | 5710 | 5710 | 5710 | 5710 | 21 |
| 292 | 20231220 | 134800 | 1077074850 | 5710 | 5710 | 5710 | 5710 | 0 |
| 293 | 20231220 | 134700 | 1077074850 | 5710 | 5710 | 5710 | 5710 | 5 |
| 294 | 20231220 | 134600 | 1077046300 | 5710 | 5710 | 5710 | 5710 | 262 |
| 295 | 20231220 | 134500 | 1075550280 | 5710 | 5710 | 5710 | 5710 | 2 |
| 296 | 20231220 | 134400 | 1075538860 | 5710 | 5710 | 5710 | 5710 | 1483 |
| 297 | 20231220 | 134300 | 1067070930 | 5710 | 5710 | 5710 | 5710 | 2 |
| 298 | 20231220 | 134200 | 1067059510 | 5690 | 5700 | 5700 | 5690 | 130 |
| 299 | 20231220 | 134100 | 1066319220 | 5700 | 5700 | 5700 | 5700 | 41 |
| 300 | 20231220 | 134000 | 1066085520 | 5700 | 5710 | 5710 | 5700 | 11 |
| 301 | 20231220 | 133900 | 1066022810 | 5700 | 5700 | 5700 | 5700 | 442 |
| 302 | 20231220 | 133800 | 1063503410 | 5700 | 5700 | 5700 | 5700 | 73 |
| 303 | 20231220 | 133700 | 1063087310 | 5700 | 5690 | 5700 | 5690 | 1195 |
| 304 | 20231220 | 133600 | 1056278810 | 5670 | 5670 | 5670 | 5670 | 200 |
| 305 | 20231220 | 133500 | 1055144810 | 5670 | 5670 | 5670 | 5670 | 300 |
| 306 | 20231220 | 133400 | 1053443810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 307 | 20231220 | 133300 | 1053443810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 308 | 20231220 | 133200 | 1053443810 | 5670 | 5680 | 5690 | 5670 | 288 |
| 309 | 20231220 | 133100 | 1051805480 | 5680 | 5660 | 5680 | 5660 | 429 |
| 310 | 20231220 | 133000 | 1049376140 | 5660 | 5660 | 5660 | 5660 | 1 |
| 311 | 20231220 | 132900 | 1049370480 | 5650 | 5660 | 5660 | 5650 | 124 |
| 312 | 20231220 | 132800 | 1048669330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 313 | 20231220 | 132700 | 1048669330 | 5650 | 5660 | 5660 | 5650 | 3666 |
| 314 | 20231220 | 132600 | 1027926540 | 5680 | 5680 | 5680 | 5680 | 131 |
| 315 | 20231220 | 132500 | 1027182460 | 5660 | 5680 | 5680 | 5660 | 10000 |
| 316 | 20231220 | 132400 | 970503720 | 5680 | 5680 | 5680 | 5680 | 2 |
| 317 | 20231220 | 132300 | 970492360 | 5680 | 5690 | 5690 | 5680 | 330 |
| 318 | 20231220 | 132200 | 968615920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 319 | 20231220 | 132100 | 968615920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 320 | 20231220 | 132000 | 968615920 | 5700 | 5700 | 5700 | 5700 | 103 |
| 321 | 20231220 | 131900 | 968028820 | 5700 | 5700 | 5700 | 5700 | 9 |
| 322 | 20231220 | 131800 | 967977520 | 5700 | 5700 | 5700 | 5700 | 38 |
| 323 | 20231220 | 131700 | 967760920 | 5690 | 5690 | 5690 | 5690 | 11 |
| 324 | 20231220 | 131600 | 967698330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20231220 | 131500 | 967698330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20231220 | 131400 | 967698330 | 5690 | 5700 | 5700 | 5690 | 11 |
| 327 | 20231220 | 131300 | 967635730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 328 | 20231220 | 131200 | 967635730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20231220 | 131100 | 967635730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 330 | 20231220 | 131000 | 967635730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20231220 | 130900 | 967635730 | 5700 | 5700 | 5700 | 5700 | 70 |
| 332 | 20231220 | 130800 | 967236730 | 5700 | 5710 | 5710 | 5700 | 2 |
| 333 | 20231220 | 130700 | 967225320 | 5700 | 5700 | 5700 | 5700 | 1733 |
| 334 | 20231220 | 130600 | 957347220 | 5700 | 5700 | 5700 | 5700 | 189 |
| 335 | 20231220 | 130500 | 956269920 | 5700 | 5710 | 5710 | 5700 | 287 |
| 336 | 20231220 | 130400 | 954632020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20231220 | 130300 | 954632020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20231220 | 130200 | 954632020 | 5700 | 5700 | 5700 | 5700 | 1 |
| 339 | 20231220 | 130100 | 954626320 | 5700 | 5710 | 5710 | 5700 | 218 |
| 340 | 20231220 | 130000 | 953383620 | 5690 | 5700 | 5700 | 5690 | 64 |
| 341 | 20231220 | 125900 | 953019360 | 5700 | 5700 | 5700 | 5700 | 20 |
| 342 | 20231220 | 125800 | 952905360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20231220 | 125700 | 952905360 | 5690 | 5690 | 5690 | 5690 | 466 |
| 344 | 20231220 | 125600 | 950253820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20231220 | 125500 | 950253820 | 5690 | 5690 | 5690 | 5690 | 18 |
| 346 | 20231220 | 125400 | 950151400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 347 | 20231220 | 125300 | 950151400 | 5680 | 5680 | 5680 | 5680 | 442 |
| 348 | 20231220 | 125200 | 947640840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 349 | 20231220 | 125100 | 947640840 | 5680 | 5680 | 5680 | 5680 | 100 |
| 350 | 20231220 | 125000 | 947072840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 351 | 20231220 | 124900 | 947072840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20231220 | 124800 | 947072840 | 5680 | 5680 | 5680 | 5680 | 17 |
| 353 | 20231220 | 124700 | 946976280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20231220 | 124600 | 946976280 | 5680 | 5690 | 5690 | 5680 | 5000 |
| 355 | 20231220 | 124500 | 918564510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20231220 | 124400 | 918564510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 357 | 20231220 | 124300 | 918564510 | 5690 | 5690 | 5690 | 5690 | 270 |
| 358 | 20231220 | 124200 | 917028210 | 5690 | 5690 | 5690 | 5690 | 100 |
| 359 | 20231220 | 124100 | 916459210 | 5690 | 5690 | 5690 | 5690 | 2 |
| 360 | 20231220 | 124000 | 916447830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 361 | 20231220 | 123900 | 916447830 | 5690 | 5690 | 5690 | 5690 | 428 |
| 362 | 20231220 | 123800 | 914012510 | 5690 | 5690 | 5690 | 5690 | 24 |
| 363 | 20231220 | 123700 | 913875950 | 5700 | 5690 | 5700 | 5690 | 122 |
| 364 | 20231220 | 123600 | 913181740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 365 | 20231220 | 123500 | 913181740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 366 | 20231220 | 123400 | 913181740 | 5690 | 5690 | 5690 | 5690 | 100 |
| 367 | 20231220 | 123300 | 912612740 | 5690 | 5690 | 5690 | 5690 | 3 |
| 368 | 20231220 | 123200 | 912595670 | 5690 | 5690 | 5690 | 5690 | 173 |
| 369 | 20231220 | 123100 | 911611300 | 5700 | 5690 | 5700 | 5690 | 13 |
| 370 | 20231220 | 123000 | 911537300 | 5700 | 5700 | 5700 | 5700 | 66 |
| 371 | 20231220 | 122900 | 911161100 | 5700 | 5700 | 5700 | 5700 | 1 |
| 372 | 20231220 | 122800 | 911155400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20231220 | 122700 | 911155400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20231220 | 122600 | 911155400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 375 | 20231220 | 122500 | 911155400 | 5690 | 5690 | 5690 | 5690 | 170 |
| 376 | 20231220 | 122400 | 910188100 | 5710 | 5710 | 5710 | 5710 | 10 |
| 377 | 20231220 | 122300 | 910131000 | 5710 | 5710 | 5710 | 5710 | 3 |
| 378 | 20231220 | 122200 | 910113870 | 5700 | 5700 | 5700 | 5700 | 52 |
| 379 | 20231220 | 122100 | 909817470 | 5690 | 5690 | 5690 | 5690 | 42 |
| 380 | 20231220 | 122000 | 909578490 | 5690 | 5690 | 5690 | 5690 | 10 |
| 381 | 20231220 | 121900 | 909521590 | 5700 | 5700 | 5700 | 5700 | 83 |
| 382 | 20231220 | 121800 | 909048490 | 5690 | 5690 | 5690 | 5690 | 34 |
| 383 | 20231220 | 121700 | 908855030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 384 | 20231220 | 121600 | 908855030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 385 | 20231220 | 121500 | 908855030 | 5700 | 5700 | 5700 | 5700 | 1 |
| 386 | 20231220 | 121400 | 908849330 | 5700 | 5700 | 5700 | 5700 | 310 |
| 387 | 20231220 | 121300 | 907082330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20231220 | 121200 | 907082330 | 5670 | 5670 | 5670 | 5670 | 1200 |
| 389 | 20231220 | 121100 | 900278330 | 5720 | 5670 | 5720 | 5670 | 2035 |
| 390 | 20231220 | 121000 | 888662560 | 5670 | 5680 | 5710 | 5650 | 7508 |
| 391 | 20231220 | 120900 | 846128830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 392 | 20231220 | 120800 | 846128830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 393 | 20231220 | 120700 | 846128830 | 5680 | 5680 | 5680 | 5680 | 186 |
| 394 | 20231220 | 120600 | 845072350 | 5680 | 5680 | 5680 | 5670 | 3759 |
| 395 | 20231220 | 120500 | 823741230 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 396 | 20231220 | 120400 | 818061230 | 5680 | 5700 | 5700 | 5680 | 2329 |
| 397 | 20231220 | 120300 | 804823880 | 5700 | 5700 | 5700 | 5700 | 1 |
| 398 | 20231220 | 120200 | 804818180 | 5700 | 5700 | 5700 | 5700 | 52 |
| 399 | 20231220 | 120100 | 804521780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20231220 | 120000 | 804521780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 401 | 20231220 | 115900 | 804521780 | 5700 | 5700 | 5700 | 5700 | 12 |
| 402 | 20231220 | 115800 | 804453380 | 5700 | 5700 | 5700 | 5700 | 1 |
| 403 | 20231220 | 115700 | 804447680 | 5690 | 5690 | 5690 | 5690 | 9 |
| 404 | 20231220 | 115600 | 804396470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 405 | 20231220 | 115500 | 804396470 | 5690 | 5690 | 5690 | 5690 | 147 |
| 406 | 20231220 | 115400 | 803560040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 407 | 20231220 | 115300 | 803560040 | 5690 | 5690 | 5690 | 5690 | 1 |
| 408 | 20231220 | 115200 | 803554350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 409 | 20231220 | 115100 | 803554350 | 5690 | 5700 | 5700 | 5690 | 537 |
| 410 | 20231220 | 115000 | 800498520 | 5700 | 5710 | 5710 | 5700 | 179 |
| 411 | 20231220 | 114900 | 799477220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 412 | 20231220 | 114800 | 799477220 | 5700 | 5700 | 5700 | 5700 | 125 |
| 413 | 20231220 | 114700 | 798764720 | 5700 | 5700 | 5700 | 5700 | 60 |
| 414 | 20231220 | 114600 | 798422720 | 5700 | 5700 | 5700 | 5700 | 153 |
| 415 | 20231220 | 114500 | 797550620 | 5700 | 5700 | 5700 | 5700 | 535 |
| 416 | 20231220 | 114400 | 794501120 | 5690 | 5690 | 5690 | 5690 | 70 |
| 417 | 20231220 | 114300 | 794102820 | 5700 | 5700 | 5700 | 5700 | 365 |
| 418 | 20231220 | 114200 | 792022320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 419 | 20231220 | 114100 | 792022320 | 5700 | 5700 | 5700 | 5700 | 947 |
| 420 | 20231220 | 114000 | 786624420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20231220 | 113900 | 786624420 | 5700 | 5700 | 5700 | 5700 | 200 |
| 422 | 20231220 | 113800 | 785484420 | 5700 | 5700 | 5710 | 5700 | 60 |
| 423 | 20231220 | 113700 | 785142230 | 5710 | 5700 | 5710 | 5700 | 284 |
| 424 | 20231220 | 113600 | 783523310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20231220 | 113500 | 783523310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20231220 | 113400 | 783523310 | 5700 | 5700 | 5700 | 5700 | 234 |
| 427 | 20231220 | 113300 | 782189510 | 5700 | 5700 | 5700 | 5700 | 40 |
| 428 | 20231220 | 113200 | 781961510 | 5700 | 5710 | 5710 | 5700 | 953 |
| 429 | 20231220 | 113100 | 776524510 | 5710 | 5710 | 5710 | 5710 | 0 |
| 430 | 20231220 | 113000 | 776524510 | 5710 | 5710 | 5710 | 5710 | 1 |
| 431 | 20231220 | 112900 | 776518800 | 5700 | 5710 | 5710 | 5700 | 21 |
| 432 | 20231220 | 112800 | 776399000 | 5710 | 5710 | 5710 | 5710 | 190 |
| 433 | 20231220 | 112700 | 775314100 | 5710 | 5710 | 5710 | 5710 | 378 |
| 434 | 20231220 | 112600 | 773155720 | 5720 | 5720 | 5720 | 5720 | 1046 |
| 435 | 20231220 | 112500 | 767172600 | 5720 | 5720 | 5720 | 5720 | 70 |
| 436 | 20231220 | 112400 | 766772200 | 5730 | 5730 | 5730 | 5730 | 45 |
| 437 | 20231220 | 112300 | 766514350 | 5730 | 5740 | 5740 | 5730 | 649 |
| 438 | 20231220 | 112200 | 762795520 | 5740 | 5740 | 5740 | 5740 | 10 |
| 439 | 20231220 | 112100 | 762738120 | 5730 | 5730 | 5740 | 5730 | 404 |
| 440 | 20231220 | 112000 | 760423190 | 5720 | 5730 | 5730 | 5720 | 127 |
| 441 | 20231220 | 111900 | 759695570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 442 | 20231220 | 111800 | 759695570 | 5720 | 5730 | 5730 | 5720 | 833 |
| 443 | 20231220 | 111700 | 754925400 | 5730 | 5740 | 5740 | 5730 | 651 |
| 444 | 20231220 | 111600 | 751193050 | 5720 | 5730 | 5730 | 5720 | 603 |
| 445 | 20231220 | 111500 | 747737890 | 5730 | 5720 | 5730 | 5720 | 412 |
| 446 | 20231220 | 111400 | 745381140 | 5720 | 5720 | 5720 | 5720 | 416 |
| 447 | 20231220 | 111300 | 743001620 | 5720 | 5720 | 5720 | 5710 | 688 |
| 448 | 20231220 | 111200 | 739072240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 449 | 20231220 | 111100 | 739072240 | 5710 | 5710 | 5710 | 5710 | 3360 |
| 450 | 20231220 | 111000 | 719886640 | 5720 | 5720 | 5720 | 5710 | 300 |
| 451 | 20231220 | 110900 | 718171140 | 5720 | 5730 | 5730 | 5720 | 2793 |
| 452 | 20231220 | 110800 | 702180530 | 5740 | 5740 | 5740 | 5740 | 2 |
| 453 | 20231220 | 110700 | 702169050 | 5740 | 5740 | 5740 | 5740 | 834 |
| 454 | 20231220 | 110600 | 697381890 | 5740 | 5760 | 5760 | 5740 | 5304 |
| 455 | 20231220 | 110500 | 666873960 | 5760 | 5770 | 5770 | 5750 | 3059 |
| 456 | 20231220 | 110400 | 649238440 | 5770 | 5750 | 5770 | 5750 | 4116 |
| 457 | 20231220 | 110300 | 625536840 | 5750 | 5740 | 5750 | 5740 | 1201 |
| 458 | 20231220 | 110200 | 618642220 | 5730 | 5740 | 5740 | 5730 | 926 |
| 459 | 20231220 | 110100 | 613335740 | 5740 | 5750 | 5750 | 5740 | 1141 |
| 460 | 20231220 | 110000 | 606784030 | 5750 | 5740 | 5760 | 5730 | 5483 |
| 461 | 20231220 | 105900 | 575287290 | 5740 | 5730 | 5740 | 5720 | 1728 |
| 462 | 20231220 | 105800 | 565394350 | 5730 | 5730 | 5730 | 5730 | 1708 |
| 463 | 20231220 | 105700 | 555607510 | 5730 | 5730 | 5740 | 5730 | 2802 |
| 464 | 20231220 | 105600 | 539528980 | 5720 | 5720 | 5720 | 5720 | 25 |
| 465 | 20231220 | 105500 | 539385980 | 5720 | 5720 | 5720 | 5720 | 23 |
| 466 | 20231220 | 105400 | 539254420 | 5740 | 5720 | 5740 | 5720 | 6185 |
| 467 | 20231220 | 105300 | 503844820 | 5730 | 5730 | 5730 | 5720 | 239 |
| 468 | 20231220 | 105200 | 502475850 | 5720 | 5710 | 5720 | 5710 | 5453 |
| 469 | 20231220 | 105100 | 471304890 | 5710 | 5710 | 5710 | 5710 | 50 |
| 470 | 20231220 | 105000 | 471019390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 471 | 20231220 | 104900 | 471019390 | 5710 | 5710 | 5710 | 5710 | 37 |
| 472 | 20231220 | 104800 | 470808120 | 5710 | 5700 | 5710 | 5700 | 648 |
| 473 | 20231220 | 104700 | 467111570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 474 | 20231220 | 104600 | 467111570 | 5710 | 5710 | 5710 | 5710 | 5 |
| 475 | 20231220 | 104500 | 467083020 | 5700 | 5700 | 5700 | 5700 | 12 |
| 476 | 20231220 | 104400 | 467014620 | 5700 | 5700 | 5700 | 5700 | 9 |
| 477 | 20231220 | 104300 | 466963320 | 5710 | 5710 | 5710 | 5710 | 368 |
| 478 | 20231220 | 104200 | 464862040 | 5710 | 5700 | 5710 | 5700 | 229 |
| 479 | 20231220 | 104100 | 463556540 | 5690 | 5690 | 5690 | 5690 | 80 |
| 480 | 20231220 | 104000 | 463101340 | 5700 | 5700 | 5700 | 5690 | 347 |
| 481 | 20231220 | 103900 | 461123450 | 5700 | 5700 | 5700 | 5700 | 500 |
| 482 | 20231220 | 103800 | 458273450 | 5700 | 5700 | 5700 | 5700 | 237 |
| 483 | 20231220 | 103700 | 456922550 | 5710 | 5700 | 5710 | 5700 | 817 |
| 484 | 20231220 | 103600 | 452265560 | 5690 | 5690 | 5690 | 5690 | 25 |
| 485 | 20231220 | 103500 | 452123310 | 5690 | 5690 | 5690 | 5690 | 271 |
| 486 | 20231220 | 103400 | 450581320 | 5690 | 5700 | 5700 | 5690 | 286 |
| 487 | 20231220 | 103300 | 448951180 | 5700 | 5700 | 5700 | 5700 | 771 |
| 488 | 20231220 | 103200 | 444556480 | 5700 | 5700 | 5700 | 5700 | 40 |
| 489 | 20231220 | 103100 | 444328480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 490 | 20231220 | 103000 | 444328480 | 5710 | 5710 | 5710 | 5710 | 35 |
| 491 | 20231220 | 102900 | 444128630 | 5700 | 5700 | 5710 | 5700 | 1314 |
| 492 | 20231220 | 102800 | 436626560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 493 | 20231220 | 102700 | 436626560 | 5710 | 5710 | 5710 | 5710 | 1 |
| 494 | 20231220 | 102600 | 436620850 | 5700 | 5690 | 5700 | 5690 | 2837 |
| 495 | 20231220 | 102500 | 420457790 | 5690 | 5690 | 5690 | 5690 | 427 |
| 496 | 20231220 | 102400 | 418028160 | 5690 | 5690 | 5690 | 5690 | 161 |
| 497 | 20231220 | 102300 | 417112070 | 5700 | 5700 | 5700 | 5700 | 20 |
| 498 | 20231220 | 102200 | 416998070 | 5690 | 5690 | 5690 | 5690 | 878 |
| 499 | 20231220 | 102100 | 412002250 | 5700 | 5690 | 5700 | 5680 | 946 |
| 500 | 20231220 | 102000 | 406619030 | 5690 | 5690 | 5690 | 5690 | 1 |
| 501 | 20231220 | 101900 | 406613340 | 5690 | 5690 | 5690 | 5690 | 878 |
| 502 | 20231220 | 101800 | 401617520 | 5690 | 5690 | 5700 | 5690 | 4 |
| 503 | 20231220 | 101700 | 401594750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 504 | 20231220 | 101600 | 401594750 | 5690 | 5690 | 5690 | 5680 | 1199 |
| 505 | 20231220 | 101500 | 394772640 | 5700 | 5690 | 5700 | 5680 | 1323 |
| 506 | 20231220 | 101400 | 387247180 | 5690 | 5680 | 5690 | 5680 | 304 |
| 507 | 20231220 | 101300 | 385517470 | 5690 | 5690 | 5690 | 5690 | 10 |
| 508 | 20231220 | 101200 | 385460570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 509 | 20231220 | 101100 | 385460570 | 5690 | 5690 | 5690 | 5690 | 100 |
| 510 | 20231220 | 101000 | 384891570 | 5700 | 5690 | 5700 | 5690 | 43 |
| 511 | 20231220 | 100900 | 384646880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 512 | 20231220 | 100800 | 384646880 | 5690 | 5690 | 5690 | 5680 | 118 |
| 513 | 20231220 | 100700 | 383975470 | 5690 | 5690 | 5690 | 5690 | 230 |
| 514 | 20231220 | 100600 | 382666770 | 5690 | 5690 | 5690 | 5690 | 1724 |
| 515 | 20231220 | 100500 | 372857210 | 5680 | 5690 | 5690 | 5680 | 982 |
| 516 | 20231220 | 100400 | 367279270 | 5700 | 5700 | 5700 | 5690 | 1942 |
| 517 | 20231220 | 100300 | 356216870 | 5700 | 5700 | 5700 | 5690 | 998 |
| 518 | 20231220 | 100200 | 350528280 | 5700 | 5690 | 5700 | 5690 | 7909 |
| 519 | 20231220 | 100100 | 305471820 | 5680 | 5690 | 5690 | 5680 | 95 |
| 520 | 20231220 | 100000 | 304931320 | 5680 | 5680 | 5690 | 5680 | 18 |
| 521 | 20231220 | 095900 | 304829030 | 5680 | 5690 | 5690 | 5680 | 350 |
| 522 | 20231220 | 095800 | 302838530 | 5680 | 5680 | 5690 | 5680 | 1837 |
| 523 | 20231220 | 095700 | 292400500 | 5670 | 5670 | 5670 | 5670 | 2034 |
| 524 | 20231220 | 095600 | 280867720 | 5670 | 5670 | 5680 | 5670 | 564 |
| 525 | 20231220 | 095500 | 277665600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 526 | 20231220 | 095400 | 277665600 | 5670 | 5670 | 5670 | 5660 | 1912 |
| 527 | 20231220 | 095300 | 266825500 | 5670 | 5670 | 5670 | 5670 | 420 |
| 528 | 20231220 | 095200 | 264444100 | 5670 | 5660 | 5670 | 5660 | 273 |
| 529 | 20231220 | 095100 | 262896840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 530 | 20231220 | 095000 | 262896840 | 5660 | 5670 | 5670 | 5660 | 8 |
| 531 | 20231220 | 094900 | 262851510 | 5670 | 5670 | 5670 | 5670 | 150 |
| 532 | 20231220 | 094800 | 262001010 | 5680 | 5680 | 5680 | 5680 | 31 |
| 533 | 20231220 | 094700 | 261824930 | 5650 | 5660 | 5660 | 5650 | 5649 |
| 534 | 20231220 | 094600 | 229904310 | 5660 | 5680 | 5680 | 5660 | 1629 |
| 535 | 20231220 | 094500 | 220656630 | 5680 | 5680 | 5680 | 5670 | 398 |
| 536 | 20231220 | 094400 | 218399650 | 5670 | 5660 | 5670 | 5660 | 1934 |
| 537 | 20231220 | 094300 | 207441180 | 5670 | 5670 | 5670 | 5670 | 306 |
| 538 | 20231220 | 094200 | 205706160 | 5670 | 5670 | 5670 | 5670 | 341 |
| 539 | 20231220 | 094100 | 203772690 | 5670 | 5670 | 5670 | 5670 | 1391 |
| 540 | 20231220 | 094000 | 195885720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 541 | 20231220 | 093900 | 195885720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 542 | 20231220 | 093800 | 195885720 | 5640 | 5670 | 5670 | 5640 | 386 |
| 543 | 20231220 | 093700 | 193704560 | 5660 | 5670 | 5670 | 5660 | 18 |
| 544 | 20231220 | 093600 | 193602510 | 5670 | 5660 | 5670 | 5660 | 336 |
| 545 | 20231220 | 093500 | 191699300 | 5660 | 5660 | 5660 | 5660 | 20 |
| 546 | 20231220 | 093400 | 191586100 | 5660 | 5650 | 5660 | 5650 | 525 |
| 547 | 20231220 | 093300 | 188619600 | 5660 | 5660 | 5660 | 5660 | 4 |
| 548 | 20231220 | 093200 | 188596960 | 5660 | 5660 | 5660 | 5660 | 140 |
| 549 | 20231220 | 093100 | 187804560 | 5670 | 5630 | 5670 | 5630 | 3 |
| 550 | 20231220 | 093000 | 187787600 | 5670 | 5670 | 5670 | 5640 | 5482 |
| 551 | 20231220 | 092900 | 156839810 | 5650 | 5670 | 5670 | 5650 | 74 |
| 552 | 20231220 | 092800 | 156420930 | 5670 | 5670 | 5670 | 5670 | 399 |
| 553 | 20231220 | 092700 | 154158600 | 5670 | 5670 | 5670 | 5650 | 168 |
| 554 | 20231220 | 092600 | 153208040 | 5670 | 5670 | 5680 | 5650 | 352 |
| 555 | 20231220 | 092500 | 151211870 | 5670 | 5660 | 5680 | 5660 | 341 |
| 556 | 20231220 | 092400 | 149275820 | 5660 | 5660 | 5670 | 5660 | 2394 |
| 557 | 20231220 | 092300 | 135714460 | 5650 | 5660 | 5660 | 5650 | 249 |
| 558 | 20231220 | 092200 | 134305130 | 5660 | 5660 | 5660 | 5660 | 529 |
| 559 | 20231220 | 092100 | 131310990 | 5650 | 5640 | 5650 | 5640 | 228 |
| 560 | 20231220 | 092000 | 130023440 | 5640 | 5640 | 5640 | 5640 | 12 |
| 561 | 20231220 | 091900 | 129955760 | 5640 | 5640 | 5640 | 5640 | 192 |
| 562 | 20231220 | 091800 | 128872880 | 5640 | 5640 | 5650 | 5640 | 41 |
| 563 | 20231220 | 091700 | 128641460 | 5640 | 5640 | 5640 | 5640 | 0 |
| 564 | 20231220 | 091600 | 128641460 | 5640 | 5650 | 5660 | 5640 | 300 |
| 565 | 20231220 | 091500 | 126947860 | 5650 | 5630 | 5650 | 5630 | 185 |
| 566 | 20231220 | 091400 | 125905950 | 5650 | 5650 | 5650 | 5640 | 993 |
| 567 | 20231220 | 091300 | 120300370 | 5650 | 5650 | 5650 | 5650 | 333 |
| 568 | 20231220 | 091200 | 118418920 | 5650 | 5640 | 5660 | 5640 | 123 |
| 569 | 20231220 | 091100 | 117724970 | 5640 | 5650 | 5650 | 5640 | 2210 |
| 570 | 20231220 | 091000 | 105255400 | 5650 | 5650 | 5650 | 5650 | 15 |
| 571 | 20231220 | 090900 | 105170650 | 5660 | 5660 | 5660 | 5660 | 11 |
| 572 | 20231220 | 090800 | 105108390 | 5640 | 5650 | 5660 | 5640 | 909 |
| 573 | 20231220 | 090700 | 99973430 | 5650 | 5660 | 5660 | 5650 | 573 |
| 574 | 20231220 | 090600 | 96735430 | 5670 | 5640 | 5670 | 5640 | 1302 |
| 575 | 20231220 | 090500 | 89383120 | 5640 | 5650 | 5650 | 5640 | 683 |
| 576 | 20231220 | 090400 | 85525560 | 5660 | 5670 | 5680 | 5650 | 1384 |
| 577 | 20231220 | 090300 | 77687410 | 5670 | 5650 | 5670 | 5650 | 4360 |
| 578 | 20231220 | 090200 | 53041380 | 5660 | 5620 | 5660 | 5620 | 2210 |
| 579 | 20231220 | 090100 | 40590000 | 5620 | 5630 | 5630 | 5610 | 2187 |
| 580 | 20231220 | 090000 | 28304030 | 5640 | 5630 | 5640 | 5630 | 2318 |